Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
995.06
1021
978.50
989.94
0
+7.08(+0.72%)
Apr 29, 2009
995.54
1014
967.41
982.86
0
-6.81(-0.69%)
Apr 28, 2009
991.38
1022
986.14
989.67
0
-11.35(-1.13%)
Apr 27, 2009
1002
1022
984.49
1001
0
-18.95(-1.86%)
Apr 24, 2009
997.38
1040
976.29
1020
0
+31.78(+3.22%)
Apr 23, 2009
982.14
1006
959.27
988.19
0
+44.13(+4.67%)
Apr 22, 2009
926.25
977.04
917.88
944.06
0
+10.90(+1.17%)
Apr 21, 2009
910.18
938.05
905.05
933.16
0
+16.24(+1.77%)
Apr 20, 2009
934.03
944.03
904.85
916.92
0
-17.48(-1.87%)
Apr 17, 2009
921.81
943.35
902.05
934.39
0
+7.04(+0.76%)
Apr 16, 2009
907.01
938.30
891.82
927.36
0
+33.19(+3.71%)
Apr 15, 2009
897.76
910.19
878.93
894.17
0
-14.81(-1.63%)
Apr 14, 2009
915.51
933.13
901.38
908.97
0
-17.44(-1.88%)
Apr 13, 2009
930.39
935.75
909.93
926.41
0
-12.21(-1.30%)
Apr 10, 2009
908.51
941.82
901.14
938.63
0
+0.00(+0.00%)
Apr 09, 2009
908.51
941.82
901.14
938.63
0
+45.52(+5.10%)
Apr 08, 2009
879.24
895.43
863.58
893.11
0
+19.11(+2.19%)
Apr 07, 2009
890.58
894.08
867.28
874.00
0
-27.47(-3.05%)
Apr 06, 2009
896.64
910.75
879.25
901.47
0
-7.99(-0.88%)
Apr 03, 2009
889.44
919.75
875.28
909.45
0
+26.21(+2.97%)
Apr 02, 2009
859.99
901.54
849.19
883.25
0
+32.97(+3.88%)
Apr 01, 2009
826.81
870.26
815.61
850.27
0
+15.08(+1.81%)
Mar 31, 2009
832.44
849.80
821.63
835.20
0
+14.22(+1.73%)
Mar 30, 2009
818.66
832.38
800.61
820.98
0
-5.49(-0.66%)
Mar 27, 2009
836.90
846.78
819.19
826.47
0
-28.95(-3.38%)
Mar 26, 2009
846.07
867.66
837.24
855.41
0
+20.89(+2.50%)
Mar 25, 2009
838.58
853.64
806.75
834.52
0
+1.34(+0.16%)
Mar 24, 2009
852.10
858.57
826.11
833.18
0
-28.13(-3.27%)
Mar 23, 2009
838.30
862.95
808.32
861.31
0
+61.77(+7.73%)
Mar 20, 2009
808.81
817.57
788.51
799.54
0
-6.84(-0.85%)
Mar 19, 2009
816.33
824.01
792.99
806.39
0
-5.16(-0.64%)
Mar 18, 2009
804.40
835.85
792.63
811.54
0
+1.55(+0.19%)
Mar 17, 2009
769.29
813.46
764.61
809.99
0
+45.28(+5.92%)
Mar 16, 2009
786.45
795.32
761.20
764.72
0
-21.28(-2.71%)
Mar 13, 2009
798.03
800.94
769.91
785.99
0
-9.20(-1.16%)
Mar 12, 2009
778.87
799.74
763.48
795.19
0
+19.59(+2.53%)
Mar 11, 2009
752.29
784.93
738.50
775.60
0
+30.51(+4.10%)
Mar 10, 2009
708.83
748.43
699.09
745.08
0
+58.04(+8.45%)
Mar 09, 2009
700.48
728.75
682.63
687.04
0
-14.42(-2.06%)
Mar 06, 2009
729.88
734.40
676.11
701.46
0
-22.88(-3.16%)
Mar 05, 2009
724.76
741.27
715.03
724.33
0
-11.53(-1.57%)
Mar 04, 2009
717.60
747.71
707.88
735.86
0
+31.18(+4.42%)
Mar 03, 2009
714.20
727.12
699.24
704.69
0
-6.23(-0.88%)
Mar 02, 2009
728.08
750.17
702.10
710.91
0
-29.69(-4.01%)
Feb 27, 2009
723.04
753.38
705.68
740.60
0
+4.82(+0.65%)
Feb 26, 2009
760.54
769.83
733.52
735.78
0
-18.00(-2.39%)
Feb 25, 2009
761.37
781.77
739.79
753.78
0
-15.23(-1.98%)
Feb 24, 2009
735.12
774.82
725.70
769.02
0
+37.72(+5.16%)
Feb 23, 2009
764.36
772.39
727.59
731.30
0
-29.53(-3.88%)
Feb 20, 2009
737.41
769.03
730.87
760.83
0
+14.98(+2.01%)
Feb 19, 2009
763.44
777.21
741.48
745.85
0
-10.92(-1.44%)
Feb 18, 2009
754.15
766.00
734.22
756.77
0
+8.09(+1.08%)
Feb 17, 2009
759.03
767.18
743.11
748.67
0
-32.18(-4.12%)
Feb 16, 2009
789.15
800.17
772.11
780.86
0
+0.00(+0.00%)
Feb 13, 2009
789.15
800.17
772.11
780.86
0
-7.30(-0.93%)
Feb 12, 2009
763.54
792.33
760.39
788.16
0
-0.24(-0.03%)
Feb 11, 2009
784.39
802.90
769.70
788.40
0
+6.02(+0.77%)
Feb 10, 2009
811.27
824.01
778.08
782.38
0
-37.56(-4.58%)
Feb 09, 2009
813.01
830.39
798.70
819.93
0
+4.50(+0.55%)
Feb 06, 2009
777.45
822.10
776.24
815.43
0
+34.20(+4.38%)
Feb 05, 2009
747.02
787.90
739.67
781.23
0
+28.04(+3.72%)
Feb 04, 2009
775.96
782.23
747.26
753.19
0
-22.79(-2.94%)
Feb 03, 2009
745.11
784.14
734.26
775.98
0
+29.45(+3.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.